Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 7.101 7.101 6.994 7.010 2,322,965 -0.01(-0.15%)
Nov 29, 2007 7.078 7.115 6.938 7.021 3,315,566 -0.17(-2.34%)
Nov 28, 2007 7.153 7.221 7.110 7.189 2,115,554 +0.10(+1.39%)
Nov 27, 2007 7.106 7.121 7.069 7.090 2,867,637 -0.03(-0.48%)
Nov 26, 2007 7.221 7.228 7.119 7.124 1,757,602 -0.09(-1.26%)
Nov 23, 2007 7.160 7.233 7.135 7.216 532,928 +0.07(+1.03%)
Nov 21, 2007 7.167 7.176 7.096 7.142 1,140,232 -0.07(-0.97%)
Nov 20, 2007 7.242 7.269 7.196 7.212 1,556,286 -0.02(-0.32%)
Nov 19, 2007 7.300 7.317 7.235 7.235 1,001,548 -0.12(-1.65%)
Nov 16, 2007 7.316 7.409 7.280 7.357 2,079,149 +0.09(+1.21%)
Nov 15, 2007 7.301 7.389 7.257 7.269 1,073,138 -0.13(-1.79%)
Nov 14, 2007 7.600 7.614 7.382 7.401 1,652,470 -0.17(-2.20%)
Nov 13, 2007 7.466 7.579 7.466 7.568 1,433,259 +0.19(+2.62%)
Nov 12, 2007 7.500 7.518 7.373 7.375 1,270,529 -0.21(-2.78%)
Nov 09, 2007 7.702 7.702 7.586 7.586 1,887,926 -0.13(-1.69%)
Nov 08, 2007 7.800 7.845 7.668 7.716 3,048,822 -0.09(-1.19%)
Nov 07, 2007 7.820 7.974 7.779 7.809 2,246,918 -0.09(-1.18%)
Nov 06, 2007 7.827 7.929 7.827 7.902 1,592,176 +0.07(+0.94%)
Nov 05, 2007 7.793 7.838 7.766 7.829 1,523,292 -0.01(-0.11%)
Nov 02, 2007 7.831 7.857 7.804 7.838 2,423,064 +0.13(+1.69%)
Nov 01, 2007 7.747 7.761 7.702 7.707 1,389,082 -0.09(-1.17%)
Oct 31, 2007 7.738 7.811 7.714 7.798 1,584,246 +0.08(+1.09%)
Oct 30, 2007 7.657 7.734 7.654 7.714 1,439,411 +0.02(+0.30%)
Oct 29, 2007 7.627 7.698 7.612 7.691 1,760,398 +0.06(+0.80%)
Oct 26, 2007 7.570 7.648 7.570 7.630 1,634,575 +0.08(+1.02%)
Oct 25, 2007 7.523 7.570 7.520 7.553 1,384,049 +0.04(+0.55%)
Oct 24, 2007 7.527 7.543 7.466 7.512 701,251 -0.03(-0.40%)
Oct 23, 2007 7.493 7.548 7.477 7.543 997,074 +0.14(+1.91%)
Oct 22, 2007 7.434 7.441 7.376 7.401 1,330,364 -0.14(-1.80%)
Oct 19, 2007 7.548 7.575 7.523 7.537 1,179,377 +0.03(+0.45%)
Oct 18, 2007 7.487 7.520 7.477 7.503 997,074 +0.02(+0.29%)
Oct 17, 2007 7.473 7.489 7.455 7.482 700,692 +0.06(+0.87%)
Oct 16, 2007 7.434 7.468 7.409 7.418 683,356 -0.02(-0.26%)
Oct 15, 2007 7.459 7.475 7.430 7.437 813,653 -0.03(-0.45%)
Oct 12, 2007 7.471 7.480 7.448 7.471 809,738 +0.01(+0.17%)
Oct 11, 2007 7.428 7.475 7.423 7.459 743,751 +0.07(+0.89%)
Oct 10, 2007 7.344 7.409 7.337 7.393 925,495 +0.04(+0.61%)
Oct 09, 2007 7.305 7.351 7.300 7.348 1,198,390 +0.03(+0.39%)
Oct 08, 2007 7.289 7.319 7.289 7.319 646,448 +0.00(+0.00%)
Oct 05, 2007 7.276 7.335 7.253 7.319 1,826,385 +0.14(+1.92%)
Oct 04, 2007 7.151 7.192 7.142 7.182 883,554 +0.03(+0.35%)
Oct 03, 2007 7.160 7.190 7.155 7.157 629,672 +0.01(+0.13%)
Oct 02, 2007 7.165 7.174 7.123 7.148 1,030,627 -0.05(-0.67%)
Oct 01, 2007 7.185 7.232 7.176 7.196 1,097,173 +0.03(+0.47%)
Sep 28, 2007 7.176 7.203 7.148 7.162 3,019,743 +0.00(+0.02%)
Sep 27, 2007 7.162 7.174 7.135 7.160 898,094 +0.01(+0.20%)
Sep 26, 2007 7.146 7.162 7.126 7.146 1,546,220 -0.03(-0.35%)
Sep 25, 2007 7.164 7.185 7.153 7.171 1,077,601 +0.01(+0.20%)
Sep 24, 2007 7.151 7.182 7.151 7.157 1,661,418 -0.01(-0.20%)
Sep 21, 2007 7.165 7.201 7.139 7.171 8,165,050 +0.02(+0.23%)
Sep 20, 2007 7.041 7.190 7.135 7.155 8,446,893 +0.01(+0.10%)
Sep 19, 2007 7.124 7.171 7.110 7.148 4,151,588 +0.01(+0.08%)
Sep 18, 2007 7.008 7.144 7.006 7.142 4,668,299 +0.17(+2.46%)
Sep 17, 2007 6.996 7.035 6.953 6.971 1,634,016 -0.01(-0.15%)
Sep 14, 2007 6.987 7.035 6.969 6.981 1,373,424 -0.02(-0.23%)
Sep 13, 2007 6.992 7.010 6.978 6.997 897,534 +0.01(+0.18%)
Sep 12, 2007 6.983 7.003 6.947 6.985 3,277,540 -0.03(-0.41%)
Sep 11, 2007 7.015 7.026 6.988 7.013 5,474,683 +0.06(+0.87%)
Sep 10, 2007 6.924 6.963 6.924 6.953 3,393,045 +0.02(+0.34%)
Sep 07, 2007 6.885 6.942 6.879 6.929 2,722,802 -0.01(-0.15%)
Sep 06, 2007 6.881 6.945 6.863 6.940 3,214,349 +0.06(+0.83%)
Sep 05, 2007 6.842 6.894 6.835 6.883 4,347,312 +0.02(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.